ERNUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 15 2024 | 2.95 | -0.400 | -12.00% | 2.96 | 3.02 | 2.93 | 268.00 |
Jun 14 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.35 | 3.35 | 0.00 |
Jun 13 2024 | 3.35 | -0.210 | -6.01% | 3.56 | 3.81 | 3.34 | 867.00 |
Jun 12 2024 | 3.57 | 0.060 | 1.66% | 3.54 | 3.85 | 3.46 | 354.00 |
Jun 11 2024 | 3.51 | -0.190 | -5.07% | 3.69 | 3.71 | 3.51 | 414.00 |
Jun 10 2024 | 3.70 | -0.110 | -2.90% | 3.81 | 3.81 | 3.70 | 203.00 |
Jun 09 2024 | 3.81 | 0.200 | 5.64% | 3.61 | 3.81 | 3.58 | 386.00 |
Jun 08 2024 | 3.60 | -0.110 | -3.00% | 3.70 | 3.75 | 3.59 | 346.00 |
Jun 07 2024 | 3.72 | -0.270 | -6.75% | 4.07 | 4.11 | 3.65 | 326.00 |
Jun 06 2024 | 3.98 | -0.020 | -0.45% | 4.01 | 4.04 | 3.96 | 244.00 |
Jun 05 2024 | 4.00 | 0.010 | 0.29% | 4.00 | 4.07 | 3.97 | 436.00 |
Jun 04 2024 | 3.99 | 0.140 | 3.54% | 3.90 | 4.10 | 3.84 | 384.00 |
Jun 03 2024 | 3.86 | 0.00 | 0.00% | 3.86 | 3.86 | 3.86 | 0.00 |
Jun 02 2024 | 3.86 | -0.510 | -11.69% | 4.05 | 4.09 | 3.82 | 1,301.00 |
Jun 01 2024 | 4.37 | 0.00 | 0.00% | 4.37 | 4.37 | 4.37 | 0.00 |
May 31 2024 | 4.37 | 0.110 | 2.59% | 4.30 | 4.41 | 4.21 | 1,220.00 |
May 30 2024 | 4.26 | 0.00 | 0.00% | 4.26 | 4.26 | 4.26 | 0.00 |
May 29 2024 | 4.26 | 0.00 | 0.00% | 4.26 | 4.26 | 4.26 | 0.00 |
May 28 2024 | 4.26 | -0.210 | -4.75% | 4.47 | 4.61 | 4.20 | 4,542.00 |
May 27 2024 | 4.47 | -0.160 | -3.49% | 4.63 | 4.76 | 4.42 | 2,677.00 |
May 26 2024 | 4.63 | 0.040 | 0.81% | 4.59 | 4.75 | 4.51 | 4,075.00 |
May 25 2024 | 4.59 | 0.130 | 2.85% | 4.49 | 4.59 | 4.47 | 3,881.00 |
May 24 2024 | 4.46 | -0.080 | -1.76% | 4.51 | 4.66 | 4.30 | 4,678.00 |
May 23 2024 | 4.54 | 0.060 | 1.32% | 4.48 | 4.64 | 4.42 | 1,237.00 |
May 22 2024 | 4.49 | -0.260 | -5.41% | 4.68 | 4.80 | 4.43 | 3,441.00 |
May 21 2024 | 4.74 | -0.040 | -0.87% | 4.75 | 4.82 | 4.60 | 332.00 |
May 20 2024 | 4.78 | 0.490 | 11.54% | 4.27 | 4.80 | 4.27 | 219.00 |
May 19 2024 | 4.29 | -0.260 | -5.79% | 4.59 | 4.60 | 4.29 | 383.00 |
May 18 2024 | 4.55 | -0.010 | -0.31% | 4.59 | 4.68 | 4.50 | 289.00 |
May 17 2024 | 4.57 | -0.010 | -0.19% | 4.56 | 4.73 | 4.36 | 257.00 |
May 16 2024 | 4.57 | 0.240 | 5.47% | 4.41 | 4.58 | 4.27 | 343.00 |
May 15 2024 | 4.34 | 0.370 | 9.34% | 3.96 | 4.49 | 3.95 | 332.00 |
May 14 2024 | 3.97 | -0.410 | -9.29% | 4.37 | 4.47 | 3.92 | 305.00 |
May 13 2024 | 4.37 | -0.420 | -8.72% | 4.63 | 4.68 | 4.37 | 300.00 |
May 12 2024 | 4.79 | 0.00 | 0.00% | 4.79 | 4.79 | 4.79 | 0.00 |
May 11 2024 | 4.79 | 0.00 | 0.06% | 4.77 | 5.00 | 4.57 | 215.00 |
May 10 2024 | 4.79 | -0.090 | -1.94% | 4.87 | 5.23 | 4.71 | 203.00 |
May 09 2024 | 4.88 | -0.160 | -3.17% | 5.01 | 5.22 | 4.66 | 262.00 |
May 08 2024 | 5.04 | 0.270 | 5.65% | 5.48 | 5.55 | 5.04 | 279.00 |
May 07 2024 | 4.77 | 0.00 | 0.00% | 4.77 | 4.77 | 4.77 | 0.00 |
May 06 2024 | 4.77 | 0.420 | 9.69% | 4.58 | 4.77 | 4.41 | 166.00 |
May 05 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0.00 |
May 04 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0.00 |
May 03 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0.00 |
May 02 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0.00 |
May 01 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0.00 |
Apr 30 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0.00 |
Apr 29 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0.00 |
Apr 28 2024 | 4.35 | -0.580 | -11.77% | 4.41 | 4.49 | 4.25 | 856.00 |
Apr 27 2024 | 4.93 | 0.00 | 0.00% | 4.93 | 4.93 | 4.93 | 0.00 |
Apr 26 2024 | 4.93 | 0.00 | 0.00% | 4.93 | 4.93 | 4.93 | 0.00 |
Apr 25 2024 | 4.93 | 0.00 | 0.00% | 4.93 | 4.93 | 4.93 | 0.00 |
Apr 24 2024 | 4.93 | 0.00 | 0.00% | 4.93 | 4.93 | 4.93 | 0.00 |
Apr 23 2024 | 4.93 | -0.170 | -3.42% | 5.08 | 5.40 | 4.89 | 558.00 |
Apr 22 2024 | 5.11 | 0.570 | 12.65% | 4.93 | 5.61 | 4.73 | 476.00 |
Apr 21 2024 | 4.53 | 0.00 | 0.00% | 4.53 | 4.53 | 4.53 | 0.00 |
Apr 20 2024 | 4.53 | 0.00 | 0.00% | 4.53 | 4.53 | 4.53 | 0.00 |
Apr 19 2024 | 4.53 | 0.070 | 1.47% | 4.48 | 5.67 | 4.09 | 639.00 |
Apr 18 2024 | 4.47 | -0.340 | -7.07% | 4.54 | 4.55 | 4.28 | 945.00 |
Apr 17 2024 | 4.81 | 0.00 | 0.00% | 4.81 | 4.81 | 4.81 | 0.00 |
Apr 16 2024 | 4.81 | 0.00 | 0.00% | 4.81 | 4.81 | 4.81 | 0.00 |
Apr 15 2024 | 4.81 | 0.00 | 0.00% | 4.81 | 4.81 | 4.81 | 0.00 |
Apr 14 2024 | 4.81 | -1.83 | -27.62% | 5.36 | 5.44 | 4.47 | 1,702.00 |
Apr 13 2024 | 6.64 | 0.00 | 0.00% | 6.64 | 6.64 | 6.64 | 0.00 |
Apr 12 2024 | 6.64 | 0.00 | 0.00% | 6.64 | 6.64 | 6.64 | 0.00 |
Apr 11 2024 | 6.64 | 0.00 | 0.00% | 6.64 | 6.64 | 6.64 | 0.00 |
Apr 10 2024 | 6.64 | -0.330 | -4.67% | 6.46 | 6.68 | 6.25 | 2,084.00 |
Apr 09 2024 | 6.97 | 0.00 | 0.00% | 6.97 | 6.97 | 6.97 | 0.00 |
Apr 08 2024 | 6.97 | 0.030 | 0.47% | 6.88 | 7.22 | 6.76 | 2,234.00 |
Apr 07 2024 | 6.93 | 0.080 | 1.23% | 6.85 | 7.18 | 6.65 | 1,271.00 |
Apr 06 2024 | 6.85 | 0.110 | 1.70% | 6.71 | 7.22 | 6.70 | 2,042.00 |
Apr 05 2024 | 6.74 | -0.560 | -7.64% | 7.36 | 7.41 | 6.71 | 2,126.00 |
Apr 04 2024 | 7.29 | 0.360 | 5.23% | 6.77 | 7.41 | 6.62 | 1,443.00 |
Apr 03 2024 | 6.93 | 0.930 | 15.54% | 6.00 | 6.95 | 5.90 | 1,358.00 |
Apr 02 2024 | 6.00 | -0.530 | -8.09% | 6.27 | 6.31 | 5.87 | 641.00 |
Apr 01 2024 | 6.53 | 0.00 | 0.00% | 6.53 | 6.53 | 6.53 | 0.00 |
Mar 31 2024 | 6.53 | 0.00 | 0.00% | 6.53 | 6.53 | 6.53 | 0.00 |
Mar 30 2024 | 6.53 | 0.00 | 0.00% | 6.53 | 6.53 | 6.53 | 0.00 |
Mar 29 2024 | 6.53 | 0.00 | 0.00% | 6.53 | 6.53 | 6.53 | 0.00 |
Mar 28 2024 | 6.53 | 0.00 | 0.00% | 6.53 | 6.53 | 6.53 | 0.00 |
Mar 27 2024 | 6.53 | 0.00 | 0.00% | 6.53 | 6.53 | 6.53 | 0.00 |
Mar 26 2024 | 6.53 | -0.780 | -10.64% | 7.02 | 7.28 | 6.37 | 437.00 |
Mar 25 2024 | 7.30 | 0.00 | 0.00% | 7.30 | 7.30 | 7.30 | 0.00 |
Mar 24 2024 | 7.30 | 0.00 | 0.00% | 7.30 | 7.30 | 7.30 | 0.00 |
Mar 23 2024 | 7.30 | 0.340 | 4.89% | 6.98 | 7.45 | 6.77 | 1,698.00 |
Mar 22 2024 | 6.96 | -0.610 | -8.00% | 7.13 | 7.59 | 6.77 | 4,160.00 |
Mar 21 2024 | 7.57 | 0.140 | 1.82% | 7.44 | 7.69 | 7.15 | 1,530.00 |
Mar 20 2024 | 7.43 | -0.560 | -6.97% | 8.04 | 8.37 | 6.66 | 4,090.00 |
Mar 19 2024 | 7.99 | 1.41 | 21.48% | 6.55 | 8.62 | 5.74 | 5,099.00 |
Mar 18 2024 | 6.58 | 0.370 | 6.03% | 6.03 | 8.17 | 5.93 | 5,226.00 |
Mar 17 2024 | 6.20 | 1.20 | 24.02% | 5.09 | 6.35 | 4.90 | 5,581.00 |
Mar 16 2024 | 5.00 | -0.320 | -5.93% | 5.32 | 5.75 | 4.96 | 4,951.00 |